Galliford Try
(GFRD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
08/11/2024
|
381.00p
|
392.00p
|
374.00p
|
379.00p
|
199,669
|
|
07/11/2024
|
386.00p
|
390.00p
|
381.00p
|
381.00p
|
494,073
|
|
06/11/2024
|
399.00p
|
405.00p
|
393.00p
|
396.00p
|
222,235
|
|
05/11/2024
|
398.00p
|
398.00p
|
388.00p
|
396.00p
|
209,375
|
|
04/11/2024
|
391.00p
|
397.00p
|
390.00p
|
390.00p
|
171,201
|
|
01/11/2024
|
397.00p
|
397.00p
|
384.00p
|
392.00p
|
539,213
|
|
31/10/2024
|
390.00p
|
391.00p
|
380.00p
|
388.00p
|
536,336
|
|
30/10/2024
|
380.00p
|
388.62p
|
371.00p
|
387.00p
|
706,038
|
|
29/10/2024
|
371.00p
|
378.00p
|
366.00p
|
378.00p
|
326,232
|
|
28/10/2024
|
368.00p
|
375.00p
|
366.00p
|
371.00p
|
253,270
|
|
25/10/2024
|
367.00p
|
372.00p
|
361.00p
|
367.00p
|
428,740
|
|
24/10/2024
|
361.00p
|
374.00p
|
360.00p
|
364.00p
|
450,747
|
|
23/10/2024
|
370.00p
|
379.00p
|
362.00p
|
364.00p
|
155,009
|
|
22/10/2024
|
367.00p
|
375.14p
|
361.82p
|
371.00p
|
257,734
|
|
21/10/2024
|
374.00p
|
374.00p
|
361.00p
|
370.00p
|
196,852
|
|
18/10/2024
|
366.00p
|
370.00p
|
360.00p
|
370.00p
|
180,042
|
|
17/10/2024
|
357.00p
|
375.00p
|
356.00p
|
367.00p
|
430,112
|
|
16/10/2024
|
353.00p
|
366.00p
|
352.00p
|
363.00p
|
308,221
|
|
15/10/2024
|
337.00p
|
360.00p
|
334.00p
|
356.00p
|
468,993
|
|
14/10/2024
|
329.00p
|
342.00p
|
323.00p
|
334.00p
|
259,976
|
|
11/10/2024
|
317.00p
|
329.00p
|
309.00p
|
326.00p
|
214,323
|
|
10/10/2024
|
315.00p
|
320.00p
|
310.00p
|
318.00p
|
132,284
|
|
09/10/2024
|
324.00p
|
327.00p
|
316.00p
|
317.00p
|
160,762
|
|
08/10/2024
|
326.00p
|
332.00p
|
314.00p
|
322.00p
|
258,213
|
|
07/10/2024
|
330.00p
|
332.00p
|
322.00p
|
323.00p
|
198,473
|
|
04/10/2024
|
329.00p
|
330.00p
|
319.00p
|
327.00p
|
235,397
|
|
03/10/2024
|
312.00p
|
331.00p
|
307.26p
|
325.00p
|
702,223
|
|
02/10/2024
|
308.00p
|
314.00p
|
299.84p
|
300.00p
|
183,106
|
|
01/10/2024
|
311.00p
|
315.00p
|
305.00p
|
306.00p
|
149,701
|
|
30/09/2024
|
300.00p
|
312.00p
|
300.00p
|
308.00p
|
284,398
|
|
27/09/2024
|
300.00p
|
306.00p
|
300.00p
|
303.00p
|
75,206
|
|
26/09/2024
|
305.00p
|
307.00p
|
300.00p
|
305.00p
|
59,777
|
|
25/09/2024
|
295.00p
|
307.00p
|
295.00p
|
303.00p
|
172,330
|
|
24/09/2024
|
302.00p
|
303.00p
|
298.00p
|
301.00p
|
76,138
|
|
23/09/2024
|
295.00p
|
304.52p
|
292.00p
|
296.00p
|
201,625
|
|
20/09/2024
|
278.00p
|
295.00p
|
276.00p
|
290.00p
|
129,293
|
|
19/09/2024
|
288.00p
|
293.00p
|
264.00p
|
282.00p
|
362,688
|
|
18/09/2024
|
291.00p
|
296.00p
|
288.00p
|
291.00p
|
49,106
|
|
17/09/2024
|
290.00p
|
296.00p
|
284.00p
|
290.00p
|
95,538
|
|
16/09/2024
|
290.00p
|
290.00p
|
284.52p
|
289.00p
|
171,452
|
|
13/09/2024
|
292.00p
|
296.00p
|
285.00p
|
292.00p
|
152,535
|
|
12/09/2024
|
282.00p
|
296.00p
|
282.00p
|
289.00p
|
137,226
|
|
11/09/2024
|
290.00p
|
293.00p
|
288.00p
|
288.00p
|
35,217
|
|
10/09/2024
|
292.00p
|
299.00p
|
281.00p
|
288.00p
|
210,947
|
|
09/09/2024
|
288.00p
|
294.00p
|
286.00p
|
294.00p
|
158,349
|
|
06/09/2024
|
287.00p
|
297.00p
|
287.00p
|
291.00p
|
70,566
|
|
05/09/2024
|
296.00p
|
302.00p
|
288.00p
|
288.00p
|
92,556
|
|
04/09/2024
|
293.00p
|
299.00p
|
288.00p
|
293.00p
|
197,474
|
|
03/09/2024
|
303.00p
|
305.00p
|
293.00p
|
293.00p
|
121,094
|
|
02/09/2024
|
296.00p
|
302.85p
|
293.00p
|
300.00p
|
68,243
|
|
30/08/2024
|
292.00p
|
306.00p
|
292.00p
|
300.00p
|
95,460
|
|
29/08/2024
|
295.00p
|
296.00p
|
285.00p
|
296.00p
|
53,801
|
|
28/08/2024
|
295.00p
|
300.00p
|
287.00p
|
289.00p
|
129,584
|
|
27/08/2024
|
295.00p
|
305.00p
|
293.00p
|
294.00p
|
109,264
|
|
26/08/2024
|
297.00p
|
300.00p
|
294.00p
|
295.00p
|
62,709
|
|
23/08/2024
|
297.00p
|
300.00p
|
294.00p
|
295.00p
|
62,709
|
|
22/08/2024
|
297.00p
|
300.00p
|
294.00p
|
295.00p
|
62,709
|
|
21/08/2024
|
301.00p
|
302.00p
|
295.00p
|
301.00p
|
88,999
|
|
20/08/2024
|
295.00p
|
306.00p
|
294.00p
|
301.00p
|
77,146
|
|
19/08/2024
|
297.00p
|
304.00p
|
294.00p
|
300.00p
|
63,485
|
|
16/08/2024
|
295.00p
|
307.60p
|
294.00p
|
294.00p
|
144,529
|
|
15/08/2024
|
292.00p
|
302.00p
|
287.70p
|
301.00p
|
77,152
|
|
14/08/2024
|
293.00p
|
299.00p
|
288.30p
|
291.00p
|
87,400
|
|
13/08/2024
|
292.00p
|
296.00p
|
290.00p
|
292.00p
|
61,259
|
|
12/08/2024
|
297.00p
|
305.00p
|
293.00p
|
296.00p
|
79,873
|
|
09/08/2024
|
296.00p
|
303.00p
|
293.00p
|
303.00p
|
80,387
|
|
08/08/2024
|
300.00p
|
302.00p
|
295.00p
|
296.00p
|
30,991
|
|
07/08/2024
|
298.00p
|
305.00p
|
285.00p
|
301.00p
|
123,671
|
|
06/08/2024
|
286.00p
|
298.00p
|
285.00p
|
295.00p
|
97,467
|
|
05/08/2024
|
298.00p
|
306.00p
|
280.56p
|
286.00p
|
245,584
|
|
02/08/2024
|
315.00p
|
315.00p
|
298.42p
|
305.00p
|
111,646
|
|
01/08/2024
|
307.00p
|
317.00p
|
301.00p
|
309.00p
|
84,141
|
|
31/07/2024
|
308.00p
|
320.00p
|
302.54p
|
307.00p
|
95,868
|
|
30/07/2024
|
309.00p
|
319.00p
|
297.90p
|
314.00p
|
113,350
|
|
29/07/2024
|
309.00p
|
314.00p
|
299.00p
|
299.00p
|
251,314
|
|
26/07/2024
|
302.00p
|
316.00p
|
302.00p
|
307.00p
|
87,190
|
|
25/07/2024
|
296.00p
|
307.00p
|
292.00p
|
307.00p
|
148,272
|
|
24/07/2024
|
297.00p
|
305.00p
|
291.15p
|
296.00p
|
146,764
|
|
23/07/2024
|
304.00p
|
310.00p
|
299.00p
|
299.00p
|
114,400
|
|
22/07/2024
|
310.00p
|
310.00p
|
302.00p
|
305.00p
|
107,671
|
|
19/07/2024
|
310.00p
|
310.00p
|
301.00p
|
304.00p
|
123,974
|
|
18/07/2024
|
304.00p
|
308.20p
|
298.00p
|
305.00p
|
220,656
|
|
17/07/2024
|
302.00p
|
307.00p
|
299.00p
|
306.00p
|
114,965
|
|
16/07/2024
|
307.00p
|
310.00p
|
302.00p
|
306.00p
|
192,783
|
|
15/07/2024
|
307.00p
|
310.00p
|
298.68p
|
303.00p
|
254,483
|
|
12/07/2024
|
296.00p
|
309.00p
|
296.00p
|
307.00p
|
586,132
|
|
11/07/2024
|
281.00p
|
296.00p
|
276.00p
|
296.00p
|
675,212
|
|
10/07/2024
|
278.00p
|
281.00p
|
266.00p
|
272.00p
|
233,295
|
|
09/07/2024
|
267.00p
|
275.00p
|
266.00p
|
271.00p
|
274,126
|
|
08/07/2024
|
259.00p
|
279.00p
|
258.00p
|
267.00p
|
283,831
|
|
05/07/2024
|
254.00p
|
268.00p
|
253.00p
|
267.00p
|
184,647
|
|
04/07/2024
|
248.00p
|
254.00p
|
243.00p
|
253.00p
|
77,205
|
|
03/07/2024
|
247.00p
|
255.00p
|
240.00p
|
248.00p
|
134,954
|
|
02/07/2024
|
244.00p
|
249.00p
|
241.00p
|
249.00p
|
212,519
|
|
01/07/2024
|
240.00p
|
245.00p
|
238.75p
|
244.00p
|
111,544
|
|
28/06/2024
|
242.00p
|
245.00p
|
236.00p
|
239.00p
|
102,569
|
|
27/06/2024
|
239.00p
|
247.00p
|
236.27p
|
240.00p
|
203,674
|
|
26/06/2024
|
245.00p
|
245.00p
|
237.00p
|
239.00p
|
100,556
|
|
25/06/2024
|
244.00p
|
248.00p
|
242.00p
|
242.00p
|
113,246
|
|
24/06/2024
|
246.00p
|
247.00p
|
241.00p
|
244.00p
|
156,367
|
|
21/06/2024
|
244.00p
|
248.00p
|
237.00p
|
243.00p
|
216,456
|
|
20/06/2024
|
233.00p
|
242.77p
|
233.00p
|
240.00p
|
282,604
|
|
19/06/2024
|
233.00p
|
237.00p
|
233.00p
|
233.00p
|
81,550
|
|
18/06/2024
|
234.00p
|
236.00p
|
231.00p
|
234.00p
|
172,878
|
|
17/06/2024
|
234.00p
|
236.00p
|
232.00p
|
233.00p
|
183,693
|
|
14/06/2024
|
236.00p
|
237.00p
|
230.00p
|
236.00p
|
261,528
|
|
13/06/2024
|
234.00p
|
235.00p
|
231.00p
|
231.00p
|
1,088,768
|
|
12/06/2024
|
238.00p
|
240.00p
|
233.43p
|
235.00p
|
459,487
|
|
11/06/2024
|
256.00p
|
256.00p
|
234.00p
|
238.00p
|
202,883
|
|
10/06/2024
|
251.00p
|
257.00p
|
247.76p
|
248.00p
|
206,305
|
|
07/06/2024
|
252.00p
|
260.00p
|
249.00p
|
252.00p
|
58,646
|
|
06/06/2024
|
254.00p
|
260.00p
|
249.00p
|
253.00p
|
174,210
|
|
05/06/2024
|
261.00p
|
261.00p
|
249.00p
|
250.00p
|
110,224
|
|
04/06/2024
|
261.00p
|
267.00p
|
257.50p
|
258.00p
|
90,638
|
|
03/06/2024
|
272.00p
|
274.00p
|
262.00p
|
263.00p
|
140,315
|
|
31/05/2024
|
265.00p
|
271.00p
|
262.28p
|
267.00p
|
185,320
|
|
30/05/2024
|
250.00p
|
262.00p
|
250.00p
|
259.00p
|
252,821
|
|
29/05/2024
|
265.00p
|
270.00p
|
250.60p
|
256.00p
|
361,537
|
|
28/05/2024
|
271.00p
|
275.00p
|
265.00p
|
265.00p
|
156,534
|
|
27/05/2024
|
274.00p
|
278.00p
|
269.00p
|
273.00p
|
193,095
|
|
24/05/2024
|
274.00p
|
278.00p
|
269.00p
|
273.00p
|
193,095
|
|
23/05/2024
|
272.00p
|
279.00p
|
264.00p
|
275.00p
|
143,502
|
|
22/05/2024
|
272.00p
|
275.00p
|
268.00p
|
272.00p
|
118,568
|
|
21/05/2024
|
269.00p
|
272.00p
|
264.00p
|
272.00p
|
532,715
|
|
20/05/2024
|
264.00p
|
270.00p
|
264.00p
|
265.00p
|
167,483
|
|
17/05/2024
|
269.00p
|
270.00p
|
261.36p
|
268.00p
|
106,662
|
|
16/05/2024
|
258.00p
|
267.00p
|
256.00p
|
265.00p
|
158,661
|
|
15/05/2024
|
257.00p
|
266.00p
|
257.00p
|
262.00p
|
239,669
|
|
14/05/2024
|
259.00p
|
267.00p
|
254.00p
|
261.00p
|
1,052,306
|
|
13/05/2024
|
253.00p
|
265.00p
|
253.00p
|
262.00p
|
182,872
|
|
10/05/2024
|
257.00p
|
262.00p
|
257.00p
|
259.00p
|
140,367
|